焼肉坂井ホールディングス(2694)の株価時系列情報
焼肉坂井ホールディングス(2694)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 440 | 440 | 440 | 440 | 2,000 |
2002/12/26 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/25 | 440 | 446 | 435 | 445 | 15,000 |
2002/12/24 | 450 | 450 | 440 | 440 | 4,000 |
2002/12/19 | 440 | 450 | 440 | 448 | 5,000 |
2002/12/18 | 450 | 450 | 440 | 450 | 7,000 |
2002/12/17 | 450 | 450 | 450 | 450 | 9,000 |
2002/12/16 | 435 | 450 | 435 | 450 | 6,000 |
2002/12/10 | 430 | 430 | 430 | 430 | 2,000 |
2002/12/09 | 435 | 435 | 435 | 435 | 2,000 |
2002/12/06 | 440 | 440 | 435 | 435 | 6,000 |
2002/12/05 | 435 | 435 | 435 | 435 | 3,000 |
2002/12/04 | 435 | 440 | 435 | 435 | 2,000 |
2002/12/02 | 450 | 450 | 435 | 435 | 2,000 |
2002/11/29 | 435 | 435 | 435 | 435 | 2,000 |
2002/11/28 | 435 | 440 | 435 | 440 | 4,000 |
2002/11/26 | 440 | 440 | 440 | 440 | 1,000 |
2002/11/25 | 440 | 440 | 440 | 440 | 5,000 |
2002/11/22 | 440 | 445 | 440 | 440 | 4,000 |
2002/11/21 | 440 | 441 | 440 | 440 | 2,000 |
2002/11/19 | 445 | 445 | 445 | 445 | 9,000 |
2002/11/18 | 445 | 445 | 445 | 445 | 2,000 |
2002/11/15 | 445 | 445 | 445 | 445 | 8,000 |
2002/11/14 | 445 | 445 | 445 | 445 | 5,000 |
2002/11/13 | 450 | 450 | 450 | 450 | 2,000 |
2002/11/12 | 450 | 455 | 450 | 450 | 4,000 |
2002/11/11 | 450 | 450 | 445 | 445 | 4,000 |
2002/11/08 | 450 | 450 | 445 | 450 | 9,000 |
2002/11/06 | 451 | 451 | 451 | 451 | 2,000 |
2002/11/05 | 450 | 451 | 450 | 451 | 2,000 |
2002/11/01 | 450 | 455 | 445 | 450 | 6,000 |
2002/10/31 | 450 | 450 | 450 | 450 | 4,000 |
2002/10/29 | 452 | 452 | 450 | 450 | 4,000 |
2002/10/28 | 455 | 455 | 450 | 450 | 3,000 |
2002/10/25 | 455 | 456 | 450 | 450 | 8,000 |
2002/10/23 | 455 | 457 | 455 | 457 | 3,000 |
2002/10/21 | 465 | 465 | 456 | 456 | 8,000 |
2002/10/18 | 465 | 465 | 465 | 465 | 2,000 |
2002/10/17 | 460 | 465 | 460 | 460 | 4,000 |
2002/10/15 | 450 | 465 | 450 | 465 | 14,000 |
2002/10/11 | 465 | 465 | 465 | 465 | 1,000 |
2002/10/10 | 450 | 450 | 450 | 450 | 3,000 |
2002/10/09 | 452 | 452 | 452 | 452 | 1,000 |
2002/10/08 | 460 | 460 | 455 | 455 | 13,000 |
2002/10/07 | 460 | 461 | 460 | 460 | 6,000 |
2002/10/04 | 460 | 460 | 460 | 460 | 2,000 |
2002/10/03 | 460 | 460 | 460 | 460 | 2,000 |
2002/10/02 | 465 | 465 | 465 | 465 | 1,000 |
2002/10/01 | 465 | 465 | 465 | 465 | 3,000 |
2002/09/30 | 455 | 465 | 455 | 465 | 4,000 |
2002/09/27 | 460 | 470 | 460 | 460 | 2,000 |
2002/09/26 | 470 | 470 | 470 | 470 | 1,000 |
2002/09/25 | 485 | 485 | 470 | 470 | 6,000 |
2002/09/24 | 499 | 500 | 490 | 490 | 25,000 |
2002/09/20 | 497 | 499 | 495 | 499 | 23,000 |
2002/09/19 | 498 | 498 | 495 | 495 | 5,000 |
2002/09/18 | 495 | 498 | 485 | 485 | 22,000 |
2002/09/17 | 485 | 494 | 485 | 490 | 14,000 |
2002/09/13 | 485 | 485 | 485 | 485 | 3,000 |
2002/09/12 | 485 | 485 | 485 | 485 | 3,000 |
2002/09/11 | 480 | 485 | 480 | 485 | 6,000 |
2002/09/10 | 480 | 480 | 475 | 480 | 6,000 |
2002/09/09 | 481 | 484 | 470 | 475 | 31,000 |
2002/09/06 | 484 | 484 | 484 | 484 | 4,000 |
2002/09/05 | 485 | 485 | 480 | 485 | 5,000 |
2002/09/04 | 480 | 485 | 480 | 485 | 3,000 |
2002/09/03 | 485 | 485 | 485 | 485 | 1,000 |
2002/09/02 | 485 | 485 | 485 | 485 | 1,000 |
2002/08/30 | 492 | 494 | 470 | 485 | 32,000 |
2002/08/29 | 492 | 494 | 492 | 492 | 6,000 |
2002/08/28 | 490 | 495 | 490 | 491 | 9,000 |
2002/08/27 | 490 | 490 | 490 | 490 | 2,000 |
2002/08/26 | 490 | 490 | 490 | 490 | 2,000 |
2002/08/23 | 490 | 495 | 490 | 495 | 6,000 |
2002/08/22 | 495 | 495 | 490 | 490 | 3,000 |
2002/08/21 | 494 | 500 | 492 | 494 | 9,000 |
2002/08/20 | 491 | 494 | 491 | 494 | 16,000 |
2002/08/19 | 490 | 491 | 490 | 491 | 5,000 |
2002/08/16 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/15 | 490 | 490 | 490 | 490 | 4,000 |
2002/08/14 | 485 | 490 | 480 | 490 | 5,000 |
2002/08/13 | 480 | 480 | 475 | 480 | 5,000 |
2002/08/09 | 471 | 475 | 471 | 475 | 4,000 |
2002/08/08 | 475 | 475 | 475 | 475 | 2,000 |
2002/08/07 | 475 | 475 | 475 | 475 | 2,000 |
2002/08/06 | 480 | 480 | 475 | 475 | 2,000 |
2002/08/05 | 475 | 480 | 475 | 480 | 7,000 |
2002/08/02 | 471 | 475 | 471 | 475 | 3,000 |
2002/07/31 | 470 | 475 | 470 | 475 | 2,000 |
2002/07/30 | 470 | 470 | 470 | 470 | 2,000 |
2002/07/25 | 470 | 470 | 470 | 470 | 4,000 |
2002/07/24 | 465 | 470 | 465 | 470 | 5,000 |
2002/07/22 | 475 | 475 | 475 | 475 | 1,000 |
2002/07/18 | 485 | 485 | 480 | 481 | 12,000 |
2002/07/17 | 488 | 488 | 485 | 485 | 3,000 |
2002/07/16 | 490 | 490 | 490 | 490 | 13,000 |
2002/07/15 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/12 | 485 | 485 | 483 | 485 | 3,000 |
2002/07/11 | 485 | 490 | 485 | 485 | 3,000 |
2002/07/10 | 485 | 490 | 485 | 490 | 5,000 |
2002/07/09 | 485 | 485 | 485 | 485 | 3,000 |
2002/07/08 | 485 | 485 | 485 | 485 | 2,000 |
2002/07/05 | 485 | 488 | 485 | 485 | 3,000 |
2002/07/04 | 480 | 485 | 480 | 485 | 6,000 |
2002/07/02 | 485 | 485 | 480 | 485 | 4,000 |
2002/07/01 | 480 | 487 | 476 | 484 | 8,000 |
2002/06/28 | 470 | 480 | 470 | 475 | 8,000 |
2002/06/27 | 455 | 470 | 452 | 470 | 10,000 |
2002/06/26 | 451 | 451 | 451 | 451 | 1,000 |
2002/06/20 | 460 | 460 | 451 | 455 | 3,000 |
2002/06/18 | 450 | 451 | 450 | 451 | 4,000 |
2002/06/17 | 460 | 460 | 460 | 460 | 13,000 |
2002/06/14 | 453 | 460 | 450 | 460 | 4,000 |
2002/06/13 | 460 | 460 | 460 | 460 | 3,000 |
2002/06/12 | 465 | 465 | 455 | 460 | 3,000 |
2002/06/10 | 460 | 460 | 455 | 455 | 9,000 |
2002/06/07 | 470 | 470 | 465 | 465 | 3,000 |
2002/06/06 | 470 | 470 | 470 | 470 | 2,000 |
2002/06/05 | 470 | 470 | 470 | 470 | 3,000 |
2002/06/04 | 470 | 470 | 470 | 470 | 1,000 |
2002/06/03 | 460 | 460 | 460 | 460 | 3,000 |
2002/05/31 | 470 | 470 | 470 | 470 | 1,000 |
2002/05/30 | 455 | 455 | 455 | 455 | 9,000 |
2002/05/28 | 455 | 463 | 453 | 463 | 4,000 |
2002/05/27 | 460 | 460 | 458 | 458 | 3,000 |
2002/05/24 | 460 | 460 | 460 | 460 | 2,000 |
2002/05/23 | 464 | 465 | 463 | 465 | 5,000 |
2002/05/22 | 461 | 461 | 460 | 460 | 4,000 |
2002/05/21 | 461 | 461 | 461 | 461 | 1,000 |
2002/05/20 | 455 | 460 | 455 | 460 | 6,000 |
2002/05/17 | 455 | 455 | 455 | 455 | 2,000 |
2002/05/16 | 454 | 455 | 454 | 455 | 9,000 |
2002/05/15 | 450 | 454 | 450 | 450 | 14,000 |
2002/05/14 | 450 | 450 | 450 | 450 | 1,000 |
2002/05/10 | 450 | 450 | 450 | 450 | 3,000 |
2002/05/09 | 450 | 455 | 450 | 455 | 2,000 |
2002/05/08 | 450 | 455 | 450 | 455 | 3,000 |
2002/05/07 | 460 | 460 | 455 | 455 | 2,000 |
2002/05/02 | 458 | 460 | 458 | 460 | 12,000 |
2002/05/01 | 460 | 460 | 460 | 460 | 2,000 |
2002/04/30 | 460 | 465 | 460 | 465 | 3,000 |
2002/04/26 | 465 | 465 | 465 | 465 | 3,000 |
2002/04/23 | 460 | 460 | 450 | 460 | 6,000 |
2002/04/22 | 460 | 460 | 460 | 460 | 2,000 |
2002/04/19 | 460 | 460 | 457 | 457 | 9,000 |
2002/04/17 | 455 | 455 | 455 | 455 | 2,000 |
2002/04/16 | 455 | 460 | 455 | 455 | 6,000 |
2002/04/15 | 450 | 453 | 450 | 453 | 9,000 |
2002/04/12 | 453 | 453 | 450 | 453 | 8,000 |
2002/04/11 | 445 | 450 | 445 | 450 | 4,000 |
2002/04/09 | 450 | 455 | 450 | 450 | 4,000 |
2002/04/08 | 453 | 453 | 450 | 450 | 2,000 |
2002/04/05 | 450 | 450 | 450 | 450 | 2,000 |
2002/04/04 | 450 | 451 | 450 | 450 | 5,000 |
2002/04/01 | 450 | 460 | 450 | 450 | 14,000 |
2002/03/27 | 455 | 475 | 450 | 460 | 6,000 |
2002/03/26 | 495 | 495 | 465 | 475 | 5,000 |
2002/03/25 | 500 | 500 | 490 | 500 | 16,000 |
2002/03/22 | 495 | 495 | 495 | 495 | 15,000 |
2002/03/20 | 500 | 505 | 495 | 498 | 24,000 |
2002/03/19 | 495 | 505 | 490 | 505 | 16,000 |
2002/03/18 | 490 | 500 | 465 | 500 | 38,000 |
2002/03/15 | 500 | 500 | 500 | 500 | 17,000 |
2002/03/14 | 500 | 505 | 495 | 500 | 8,000 |
2002/03/13 | 490 | 500 | 490 | 500 | 4,000 |
2002/03/12 | 495 | 495 | 480 | 485 | 4,000 |
2002/03/11 | 485 | 485 | 485 | 485 | 5,000 |
2002/03/07 | 490 | 495 | 490 | 495 | 2,000 |
2002/03/06 | 490 | 491 | 490 | 490 | 6,000 |
2002/03/05 | 485 | 490 | 485 | 490 | 2,000 |
2002/03/04 | 480 | 490 | 480 | 485 | 10,000 |
2002/03/01 | 473 | 480 | 472 | 480 | 10,000 |
2002/02/28 | 475 | 475 | 472 | 472 | 8,000 |
2002/02/26 | 475 | 475 | 475 | 475 | 4,000 |
2002/02/25 | 480 | 480 | 475 | 475 | 5,000 |
2002/02/22 | 480 | 480 | 480 | 480 | 3,000 |
2002/02/21 | 480 | 480 | 480 | 480 | 4,000 |
2002/02/20 | 480 | 485 | 480 | 480 | 6,000 |
2002/02/19 | 475 | 480 | 475 | 480 | 5,000 |
2002/02/18 | 475 | 475 | 475 | 475 | 1,000 |
2002/02/15 | 475 | 480 | 475 | 475 | 7,000 |
2002/02/12 | 465 | 465 | 465 | 465 | 3,000 |
2002/02/08 | 464 | 464 | 464 | 464 | 3,000 |
2002/02/06 | 455 | 455 | 455 | 455 | 1,000 |
2002/02/05 | 460 | 460 | 455 | 455 | 3,000 |
2002/02/04 | 465 | 465 | 465 | 465 | 1,000 |
2002/01/31 | 460 | 460 | 460 | 460 | 1,000 |
2002/01/29 | 459 | 460 | 459 | 459 | 2,000 |
2002/01/28 | 470 | 470 | 460 | 460 | 4,000 |
2002/01/22 | 460 | 460 | 460 | 460 | 1,000 |
2002/01/21 | 455 | 455 | 450 | 455 | 7,000 |
2002/01/18 | 455 | 455 | 455 | 455 | 7,000 |
2002/01/17 | 450 | 455 | 450 | 455 | 3,000 |
2002/01/16 | 450 | 450 | 450 | 450 | 3,000 |
2002/01/15 | 450 | 450 | 450 | 450 | 4,000 |
2002/01/11 | 450 | 450 | 445 | 445 | 3,000 |
2002/01/10 | 443 | 443 | 440 | 440 | 2,000 |
2002/01/09 | 450 | 451 | 445 | 451 | 3,000 |
2002/01/08 | 445 | 445 | 445 | 445 | 1,000 |
2002/01/07 | 460 | 460 | 446 | 450 | 8,000 |
2002/01/04 | 450 | 450 | 450 | 450 | 2,000 |